Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 5.728 | 5.81 | 5.42 | 5.62 | 5.62 | -0.1 (-1.75%) | 38,500 |
21 Sep 2022 | USD | 5.56 | 5.9 | 5.497 | 5.72 | 5.72 | +0.2 (+3.62%) | 110,000 |
20 Sep 2022 | USD | 5.401 | 5.6 | 5.401 | 5.52 | 5.52 | -0.09 (-1.60%) | 25,300 |
19 Sep 2022 | USD | 5.5 | 5.634 | 5.5 | 5.61 | 5.61 | +0.109 (+1.98%) | 47,100 |
16 Sep 2022 | USD | 4.77 | 5.56 | 4.77 | 5.501 | 5.501 | +0.19 (+3.57%) | 72,700 |
15 Sep 2022 | USD | 5.45 | 5.649 | 5.3 | 5.3115 | 5.3115 | -0.319 (-5.66%) | 26,924 |
14 Sep 2022 | USD | 5.55 | 5.64 | 5.5 | 5.63 | 5.63 | +0.06 (+1.08%) | 33,842 |
13 Sep 2022 | USD | 5.625 | 5.796 | 5.54 | 5.57 | 5.57 | -0.39 (-6.54%) | 45,500 |
12 Sep 2022 | USD | 6 | 6.02 | 5.9 | 5.96 | 5.96 | +0.1 (+1.71%) | 20,900 |
9 Sep 2022 | USD | 5.47 | 5.889 | 5.47 | 5.86 | 5.86 | +0.22 (+3.90%) | 35,500 |
8 Sep 2022 | USD | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | +0.053 (+0.95%) | 3,900 |
7 Sep 2022 | USD | 5.31 | 5.66 | 5.29 | 5.587 | 5.587 | +0.257 (+4.82%) | 43,400 |
6 Sep 2022 | USD | 5.36 | 5.43 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 15,200 |
2 Sep 2022 | USD | 5.25 | 5.44 | 5.08 | 5.34 | 5.34 | +0.25 (+4.91%) | 85,600 |
1 Sep 2022 | USD | 5.06 | 5.18 | 5.03 | 5.09 | 5.09 | -0.07 (-1.36%) | 46,400 |
31 Aug 2022 | USD | 4.925 | 5.245 | 4.88 | 5.16 | 5.16 | -0.021 (-0.41%) | 38,900 |
30 Aug 2022 | USD | 5.25 | 5.25 | 5.13 | 5.181 | 5.181 | -0.116 (-2.19%) | 33,100 |
29 Aug 2022 | USD | 5.398 | 5.498 | 5.28 | 5.297 | 5.297 | -0.153 (-2.81%) | 60,600 |
26 Aug 2022 | USD | 5.855 | 5.863 | 5.37 | 5.45 | 5.45 | -0.47 (-7.94%) | 79,300 |
25 Aug 2022 | USD | 6.001 | 6.001 | 5.822 | 5.92 | 5.92 | +0.006 (+0.10%) | 11,400 |
24 Aug 2022 | USD | 5.825 | 5.95 | 5.745 | 5.914 | 5.914 | +0.054 (+0.92%) | 46,800 |
23 Aug 2022 | USD | 5.67 | 6.071 | 5.67 | 5.86 | 5.86 | +0.19 (+3.35%) | 45,900 |
22 Aug 2022 | USD | 5.88 | 5.88 | 5.54 | 5.67 | 5.67 | -0.03 (-0.53%) | 94,500 |
19 Aug 2022 | USD | 5.91 | 5.91 | 5.7 | 5.7 | 5.7 | -0.31 (-5.16%) | 25,400 |
18 Aug 2022 | USD | 5.75 | 6.08 | 5.75 | 6.01 | 6.01 | -0.03 (-0.50%) | 18,800 |
17 Aug 2022 | USD | 6.45 | 6.45 | 6.04 | 6.04 | 6.04 | -0.42 (-6.50%) | 27,800 |
16 Aug 2022 | USD | 6.419 | 6.488 | 6.35 | 6.46 | 6.46 | +0.03 (+0.47%) | 10,300 |
15 Aug 2022 | USD | 6.36 | 6.447 | 6.28 | 6.43 | 6.43 | -0.21 (-3.16%) | 31,900 |
12 Aug 2022 | USD | 6.425 | 6.65 | 6.425 | 6.64 | 6.64 | +0.18 (+2.79%) | 19,000 |
11 Aug 2022 | USD | 5.66 | 6.66 | 5.575 | 6.46 | 6.46 | -0.16 (-2.42%) | 140,600 |